Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.65	47.65	46.60	46.99	1,320,301	-0.99(-2.06%)
May 30, 2019	47.85	48.53	47.58	47.98	901,473	+0.28(+0.60%)
May 29, 2019	48.60	48.70	47.43	47.69	971,978	-1.11(-2.27%)
May 28, 2019	49.00	49.59	48.69	48.80	910,757	-0.03(-0.06%)
May 24, 2019	48.83	49.40	48.69	48.83	844,198	+0.23(+0.47%)
May 23, 2019	49.27	49.30	47.03	48.60	1,647,849	-1.88(-3.72%)
May 22, 2019	51.33	51.33	49.85	50.48	775,252	-0.93(-1.82%)
May 21, 2019	51.31	52.25	51.25	51.41	863,023	+0.10(+0.20%)
May 20, 2019	49.87	51.51	49.87	51.31	1,301,302	+1.21(+2.42%)
May 17, 2019	48.77	50.54	48.68	50.10	1,469,874	+1.73(+3.58%)
May 16, 2019	49.45	49.73	48.17	48.37	1,301,419	-0.96(-1.95%)
May 15, 2019	49.86	50.21	49.28	49.33	886,800	-0.82(-1.64%)
May 14, 2019	50.34	50.75	49.96	50.16	677,319	-0.22(-0.44%)
May 13, 2019	50.97	51.29	50.07	50.38	1,568,677	+0.05(+0.09%)
May 10, 2019	50.04	50.53	49.73	50.33	713,281	+0.23(+0.46%)
May 09, 2019	49.45	50.33	49.19	50.10	769,253	+0.22(+0.44%)
May 08, 2019	50.59	51.02	49.78	49.88	883,461	-0.84(-1.66%)
May 07, 2019	50.43	51.31	50.43	50.73	1,234,853	+0.39(+0.78%)
May 06, 2019	49.61	50.99	49.50	50.33	1,336,477	+0.17(+0.35%)
May 03, 2019	48.86	50.24	48.69	50.16	1,355,103	+1.46(+2.99%)
May 02, 2019	48.27	49.35	48.21	48.70	1,732,634	+0.69(+1.43%)
May 01, 2019	49.52	49.77	47.90	48.01	2,835,758	-1.49(-3.02%)
Apr 30, 2019	50.42	51.33	49.04	49.51	5,694,785	-6.49(-11.59%)
Apr 29, 2019	55.52	56.14	55.30	56.00	2,600,727	+0.42(+0.76%)
Apr 26, 2019	55.44	56.21	55.30	55.57	2,262,579	-0.11(-0.20%)
Apr 25, 2019	55.43	55.94	54.79	55.68	1,427,751	+0.51(+0.93%)
Apr 24, 2019	55.00	56.13	55.00	55.17	873,148	+0.44(+0.80%)
Apr 23, 2019	55.41	55.78	54.66	54.73	1,093,850	-0.48(-0.86%)
Apr 22, 2019	55.02	55.31	54.56	55.21	762,705	+0.35(+0.64%)
Apr 18, 2019	54.24	54.90	54.21	54.86	763,684	+0.65(+1.20%)
Apr 17, 2019	55.44	55.57	54.17	54.21	983,814	-1.19(-2.15%)
Apr 16, 2019	56.33	56.64	54.85	55.40	950,786	-0.65(-1.16%)
Apr 15, 2019	57.10	57.33	56.03	56.05	820,456	-1.15(-2.00%)
Apr 12, 2019	56.16	57.21	55.98	57.20	1,077,340	+1.33(+2.38%)
Apr 11, 2019	56.34	56.37	55.56	55.87	738,405	-0.38(-0.67%)
Apr 10, 2019	56.33	56.95	56.06	56.24	673,939	+0.15(+0.26%)
Apr 09, 2019	56.86	56.98	56.00	56.10	431,047	-0.94(-1.66%)
Apr 08, 2019	57.33	57.53	56.77	57.04	429,945	-0.56(-0.97%)
Apr 05, 2019	56.73	57.70	56.43	57.60	597,092	+0.83(+1.47%)
Apr 04, 2019	56.92	56.93	56.17	56.77	685,577	-0.16(-0.29%)
Apr 03, 2019	57.42	57.60	56.63	56.93	859,517	-0.17(-0.30%)
Apr 02, 2019	57.25	57.51	56.40	57.10	758,673	-0.07(-0.13%)
Apr 01, 2019	57.28	58.00	56.95	57.18	900,054	+0.17(+0.31%)
Mar 29, 2019	56.82	57.25	56.43	57.00	1,122,943	+0.33(+0.58%)
Mar 28, 2019	56.29	56.91	55.95	56.67	430,739	+0.52(+0.93%)
Mar 27, 2019	56.22	56.56	55.81	56.15	705,502	-0.09(-0.16%)
Mar 26, 2019	55.91	56.71	55.60	56.24	521,117	+0.29(+0.52%)
Mar 25, 2019	55.42	56.23	55.04	55.95	710,553	+0.40(+0.73%)
Mar 22, 2019	55.60	56.10	55.34	55.55	656,550	-0.36(-0.64%)
Mar 21, 2019	55.02	56.48	55.02	55.90	590,112	+0.85(+1.55%)
Mar 20, 2019	55.82	56.22	54.52	55.05	759,415	-0.38(-0.68%)
Mar 19, 2019	55.85	56.25	55.05	55.43	832,784	-0.31(-0.56%)
Mar 18, 2019	54.88	55.98	54.67	55.74	1,011,985	+1.01(+1.84%)
Mar 15, 2019	54.19	55.30	53.92	54.73	1,626,538	+0.51(+0.95%)
Mar 14, 2019	54.76	54.96	54.04	54.22	1,295,655	-0.53(-0.97%)
Mar 13, 2019	54.98	55.21	54.61	54.75	740,832	-0.02(-0.03%)
Mar 12, 2019	54.57	55.17	54.57	54.77	817,709	+0.31(+0.57%)
Mar 11, 2019	54.62	55.12	54.12	54.46	1,055,915	-0.09(-0.17%)
Mar 08, 2019	55.03	55.33	54.37	54.55	683,111	-0.57(-1.04%)
Mar 07, 2019	55.32	55.32	54.54	55.12	685,244	-0.42(-0.76%)
Mar 06, 2019	56.69	56.86	55.40	55.54	707,807	-1.01(-1.79%)
Mar 05, 2019	56.73	56.80	56.32	56.55	869,328	-0.13(-0.23%)
Mar 04, 2019	57.61	58.00	56.52	56.68	621,443	-0.85(-1.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.